Julius Bär Gruppe AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	73.16	73.38	72.46	72.46	72.46	4.38%	-
Feb 2, 2026	70.44	70.44	68.72	69.42	69.42	-1.92%	-
Jan 30, 2026	70.28	70.78	70.06	70.78	70.78	0.80%	-
Jan 29, 2026	70.48	70.48	70.10	70.22	70.22	-0.31%	-
Jan 28, 2026	72.78	72.78	70.38	70.44	70.44	-4.63%	-
Jan 27, 2026	71.84	73.86	71.84	73.86	73.86	2.16%	-
Jan 26, 2026	73.14	73.14	72.30	72.30	72.30	-0.39%	-
Jan 23, 2026	72.58	72.58	72.50	72.58	72.58	-0.66%	-
Jan 22, 2026	72.58	73.06	72.58	73.06	73.06	3.46%	-
Jan 21, 2026	71.10	71.10	70.12	70.62	70.62	-0.42%	149
Jan 20, 2026	71.08	71.08	70.36	70.92	70.92	-2.13%	-
Jan 19, 2026	70.76	72.46	70.76	72.46	72.46	-0.44%	298
Jan 16, 2026	72.60	72.86	72.60	72.78	72.78	1.34%	-
Jan 15, 2026	72.40	72.40	71.82	71.82	71.82	-0.28%	-
Jan 14, 2026	72.22	72.48	71.14	72.02	72.02	0.14%	104
Jan 13, 2026	70.32	71.92	70.32	71.92	71.92	3.60%	-
Jan 12, 2026	69.56	69.56	69.14	69.42	69.42	-0.63%	-
Jan 9, 2026	70.04	70.04	69.86	69.86	69.86	1.01%	-
Jan 8, 2026	69.24	69.24	68.46	69.16	69.16	-1.31%	-
Jan 7, 2026	69.56	70.08	69.56	70.08	70.08	0.20%	-
Jan 6, 2026	69.96	69.96	69.76	69.94	69.94	1.80%	-
Jan 5, 2026	68.18	68.78	68.06	68.70	68.70	1.51%	-
Jan 2, 2026	67.52	67.68	67.52	67.68	67.68	0.77%	-
Dec 30, 2025	66.94	67.16	66.94	67.16	67.16	-0.18%	-
Dec 29, 2025	67.54	67.54	67.14	67.28	67.28	-0.36%	-
Dec 23, 2025	67.20	67.62	67.20	67.52	67.52	0.90%	-
Dec 22, 2025	66.88	67.02	66.88	66.92	66.92	0.51%	-
Dec 19, 2025	66.42	66.78	66.42	66.58	66.58	1.22%	-
Dec 18, 2025	64.50	65.78	64.50	65.78	65.78	1.26%	-
Dec 17, 2025	64.66	64.96	64.58	64.96	64.96	1.03%	-
Dec 16, 2025	64.54	64.54	64.30	64.30	64.30	-1.05%	-
Dec 15, 2025	64.72	65.06	64.58	64.98	64.98	-0.12%	-
Dec 12, 2025	65.34	65.90	65.06	65.06	65.06	0.53%	-
Dec 11, 2025	62.98	64.72	62.98	64.72	64.72	2.28%	-
Dec 10, 2025	63.26	63.28	63.10	63.28	63.28	0.96%	-
Dec 9, 2025	62.50	62.68	62.32	62.68	62.68	1.10%	-
Dec 8, 2025	61.90	62.08	61.90	62.00	62.00	0.03%	-
Dec 5, 2025	61.02	62.28	61.02	61.98	61.98	1.57%	-
Dec 4, 2025	60.82	61.02	60.82	61.02	61.02	0.96%	-
Dec 3, 2025	61.32	61.32	60.44	60.44	60.44	-1.66%	-
Dec 2, 2025	61.36	61.86	61.36	61.46	61.46	0.49%	-
Dec 1, 2025	60.96	61.40	60.94	61.16	61.16	-0.81%	-
Nov 28, 2025	62.04	62.04	61.66	61.66	61.66	-0.55%	-
Nov 27, 2025	61.14	62.00	61.14	62.00	62.00	1.01%	-
Nov 26, 2025	61.32	61.38	61.22	61.38	61.38	0.52%	-
Nov 25, 2025	60.28	61.18	60.28	61.06	61.06	2.76%	614
Nov 24, 2025	60.98	60.98	59.14	59.42	59.42	-5.02%	274
Nov 21, 2025	62.22	62.56	62.22	62.56	62.56	0.13%	-
Nov 20, 2025	62.76	62.76	62.20	62.48	62.48	0.97%	-
Nov 19, 2025	60.82	61.88	60.82	61.88	61.88	2.62%	-